第一金(2892)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　17.15
0
0%		17.25
0.1
0.58%		17.40
0.15
0.87%		17.40
0
0%		 　17.35
-0.05
-0.29%		17.40
0.05
0.29%		17.45
0.05
0.29%		17.50
0.05
0.29%		17.50
0
0%		 　17.40
-0.1
-0.57%		17.45
0.05
0.29%		17.40
-0.05
-0.29%		17.30
-0.1
-0.57%		17.30
0
0%		 　17.45
0.15
0.87%		17.45
0
0%		 17.4
2 月　17.45
0
0%		17.50
0.05
0.29%		 　17.70
0.2
1.14%		17.85
0.15
0.85%		17.80
-0.05
-0.28%		17.85
0.05
0.28%		17.95
0.1
0.56%		 　18.00
0.05
0.28%		18.00
0
0%		18.10
0.1
0.56%		18.15
0.05
0.28%		18.10
-0.05
-0.28%		18.10
0
0%		 18.10
0
0%		18.10
0
0%		18.10
0
0%		17.95
-0.15
-0.83%		18.15
0.2
1.11%		 17.99
3 月18.15
0
0%		18.20
0.05
0.28%		18.20
0
0%		 　18.20
0
0%		18.20
0
0%		18.20
0
0%		18.30
0.1
0.55%		18.25
-0.05
-0.27%		 　18.40
0.15
0.82%		18.60
0.2
1.09%		18.60
0
0%		18.70
0.1
0.54%		18.55
-0.15
-0.8%		 　18.50
-0.05
-0.27%		18.55
0.05
0.27%		18.45
-0.1
-0.54%		18.55
0.1
0.54%		18.45
-0.1
-0.54%		 　18.50
0.05
0.27%		18.50
0
0%		18.60
0.1
0.54%		18.60
0
0%		18.50
-0.1
-0.54%		18.42
4 月 　　　18.70
0.2
1.08%		18.70
0
0%		18.70
0
0%		 　18.70
0
0%		18.75
0.05
0.27%		18.75
0
0%		18.80
0.05
0.27%		18.50
-0.3
-1.6%		 　18.40
-0.1
-0.54%		18.40
0
0%		18.15
-0.25
-1.36%		18.15
0
0%		18.30
0.15
0.83%		 　18.45
0.15
0.82%		18.65
0.2
1.08%		18.75
0.1
0.54%		18.50
-0.25
-1.33%		18.40
-0.1
-0.54%		 18.6
5 月　19.00
0.6
3.26%		19.00
0
0%		19.10
0.1
0.53%		19.00
-0.1
-0.52%		 　19.05
0.05
0.26%		19.00
-0.05
-0.26%		19.00
0
0%		19.05
0.05
0.26%		19.05
0
0%		 　19.20
0.15
0.79%		19.05
-0.15
-0.78%		19.15
0.1
0.52%		19.10
-0.05
-0.26%		19.10
0
0%		 　19.25
0.15
0.79%		19.15
-0.1
-0.52%		19.15
0
0%		19.20
0.05
0.26%		19.25
0.05
0.26%		 19.25
0
0%		19.13
6 月19.25
0
0%		19.25
0
0%		19.25
0
0%		 　19.30
0.05
0.26%		19.30
0
0%		19.50
0.2
1.04%		19.45
-0.05
-0.26%		 　19.45
0
0%		19.50
0.05
0.26%		19.40
-0.1
-0.51%		19.30
-0.1
-0.52%		19.50
0.2
1.04%		 　19.55
0.05
0.26%		19.60
0.05
0.26%		19.60
0
0%		19.75
0.15
0.77%		19.90
0.15
0.76%		 　20.20
0.3
1.51%		20.40
0.2
0.99%		20.20
-0.2
-0.98%		20.40
0.2
0.99%		20.35
-0.05
-0.25%		 19.68
7 月　　20.40
0.05
0.25%		20.35
-0.05
-0.25%		20.40
0.05
0.25%		20.40
0
0%		20.30
-0.1
-0.49%		 　20.20
-0.1
-0.49%		20.20
0
0%		20.25
0.05
0.25%		20.30
0.05
0.25%		20.45
0.15
0.74%		 　20.60
0.15
0.73%		20.65
0.05
0.24%		20.60
-0.05
-0.24%		20.55
-0.05
-0.24%		20.55
0
0%		 　20.60
0.05
0.24%		20.50
-0.1
-0.49%		20.35
-0.15
-0.73%		20.45
0.1
0.49%		20.40
-0.05
-0.24%		 20.40
0
0%		20.43
8 月20.55
0.15
0.74%		20.75
0.2
0.97%		20.75
0
0%		19.45
-1.3
-6.27%		 　19.45
0
0%		19.35
-0.1
-0.51%		19.20
-0.15
-0.78%		19.00
-0.2
-1.04%		18.90
-0.1
-0.53%		 　18.65
-0.25
-1.32%		18.80
0.15
0.8%		18.80
0
0%		19.20
0.4
2.13%		19.10
-0.1
-0.52%		 　19.10
0
0%		19.20
0.1
0.52%		19.25
0.05
0.26%		19.45
0.2
1.04%		19.40
-0.05
-0.26%		 　19.50
0.1
0.52%		19.45
-0.05
-0.26%		19.50
0.05
0.26%		19.60
0.1
0.51%		19.37
9 月19.85
0.25
1.28%		 　19.65
-0.2
-1.01%		19.70
0.05
0.25%		19.70
0
0%		19.70
0
0%		19.75
0.05
0.25%		 　19.70
-0.05
-0.25%		19.80
0.1
0.51%		19.70
-0.1
-0.51%		19.60
-0.1
-0.51%		19.55
-0.05
-0.26%		 　19.65
0.1
0.51%		19.55
-0.1
-0.51%		19.45
-0.1
-0.51%		19.40
-0.05
-0.26%		19.40
0
0%		 　19.25
-0.15
-0.77%		19.55
0.3
1.56%		19.55
0
0%		19.50
-0.05
-0.26%		19.45
-0.05
-0.26%		19.55
0.1
0.51%		 19.58
10 月　19.50
-0.05
-0.26%		19.55
0.05
0.26%		 19.55
0
0%		19.70
0.15
0.77%		 　　　19.90
0.2
1.02%		20.00
0.1
0.5%		20.10
0.1
0.5%		 　19.95
-0.15
-0.75%		19.95
0
0%		19.90
-0.05
-0.25%		19.80
-0.1
-0.5%		19.75
-0.05
-0.25%		 　19.75
0
0%		20.00
0.25
1.27%		19.95
-0.05
-0.25%		19.65
-0.3
-1.5%		19.40
-0.25
-1.27%		 　19.45
0.05
0.26%		19.45
0
0%		19.75
11 月19.55
0.1
0.51%		19.50
-0.05
-0.26%		19.40
-0.1
-0.51%		 　19.30
-0.1
-0.52%		19.40
0.1
0.52%		19.40
0
0%		19.35
-0.05
-0.26%		19.35
0
0%		 　19.30
-0.05
-0.26%		19.30
0
0%		19.20
-0.1
-0.52%		19.05
-0.15
-0.78%		19.10
0.05
0.26%		 　19.15
0.05
0.26%		19.40
0.25
1.31%		19.55
0.15
0.77%		19.60
0.05
0.26%		19.50
-0.1
-0.51%		 　19.45
-0.05
-0.26%		19.40
-0.05
-0.26%		19.45
0.05
0.26%		19.25
-0.2
-1.03%		 19.35
12 月19.40
0.15
0.78%		 　19.50
0.1
0.52%		19.50
0
0%		19.20
-0.3
-1.54%		19.20
0
0%		19.15
-0.05
-0.26%		 　19.20
0.05
0.26%		19.30
0.1
0.52%		19.25
-0.05
-0.26%		19.35
0.1
0.52%		19.25
-0.1
-0.52%		 　19.25
0
0%		19.25
0
0%		19.30
0.05
0.26%		19.35
0.05
0.26%		19.40
0.05
0.26%		 　19.35
-0.05
-0.26%		19.30
-0.05
-0.26%		19.35
0.05
0.26%		19.45
0.1
0.52%		19.55
0.1
0.51%		　　19.33

說明:最高漲幅:3.26%最低跌幅:-6.27% 最高價:20.75最低價:17.15平均價:19.08,灰色底表示週末,漲131天(16.55)元,跌96天(-11.1)元,平盤89天
3%=4,2%=4,1%=70,0%=142,-0%=1,-1%=3,-2%=45,-3%=47,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2017-01-03 2892 4693905 1479 80489200 17.20 17.20 17.10 17.15 0.05 0% 17.10 1623 17.15 3 11.83
2017-01-04 2892 8167248 2240 140514198 17.20 17.25 17.10 17.25 0.10 0.58% 17.20 677 17.25 1814 11.90
2017-01-05 2892 15814575 3972 273960283 17.25 17.40 17.25 17.40 0.15 0.87% 17.35 22 17.40 1945 12.00
2017-01-06 2892 16272847 3852 282373451 17.40 17.40 17.25 17.40 0.00 0% 17.35 971 17.40 1156 12.00
2017-01-09 2892 8928077 2235 154914945 17.45 17.45 17.30 17.35 0.05 -0.29% 17.35 446 17.40 1395 11.97
2017-01-10 2892 13183017 3285 228822397 17.40 17.40 17.30 17.40 0.05 0.29% 17.35 1201 17.40 889 12.00
2017-01-11 2892 16504423 4208 287859221 17.40 17.50 17.40 17.45 0.05 0.29% 17.45 534 17.50 6955 12.03
2017-01-12 2892 21892094 5111 382859700 17.45 17.55 17.40 17.50 0.05 0.29% 17.45 718 17.50 2092 12.07
2017-01-13 2892 15270372 2909 266746838 17.50 17.50 17.40 17.50 0.00 0% 17.45 2171 17.50 2041 12.07
2017-01-16 2892 11872203 2956 206178305 17.45 17.45 17.30 17.40 0.10 -0.57% 17.35 2055 17.40 2560 12.00
2017-01-17 2892 8548730 2495 148760742 17.35 17.45 17.35 17.45 0.05 0.29% 17.40 2150 17.45 1456 12.03
2017-01-18 2892 13898340 3196 242201235 17.45 17.50 17.35 17.40 0.05 -0.29% 17.40 1506 17.45 599 12.00
2017-01-19 2892 16038681 6747 277572219 17.40 17.40 17.25 17.30 0.10 -0.57% 17.30 1304 17.35 924 11.93
2017-01-20 2892 24190263 5947 418421833 17.30 17.40 17.25 17.30 0.00 0% 17.30 1401 17.35 225 11.93
2017-01-23 2892 16280632 5512 283823384 17.40 17.50 17.40 17.45 0.15 0.87% 17.40 2231 17.45 544 12.03
2017-01-24 2892 17618561 5010 308049633 17.45 17.55 17.45 17.45 0.00 0% 17.45 1273 17.50 2107 12.03
2017-02-02 2892 28422922 6865 497547068 17.55 17.60 17.45 17.45 0.00 0% 17.45 2224 17.50 389 12.03
2017-02-03 2892 16930541 4332 296378424 17.50 17.60 17.45 17.50 0.05 0.29% 17.50 548 17.55 1441 12.07
2017-02-06 2892 19504273 4389 343834592 17.55 17.70 17.50 17.70 0.20 1.14% 17.65 558 17.70 2178 12.21
2017-02-07 2892 22451666 4911 399234433 17.70 17.85 17.65 17.85 0.15 0.85% 17.80 1855 17.85 1703 12.31
2017-02-08 2892 14899248 4221 265036929 17.85 17.90 17.75 17.80 0.05 -0.28% 17.75 1125 17.80 737 12.28
2017-02-09 2892 15237210 4007 271441829 17.80 17.85 17.75 17.85 0.05 0.28% 17.80 2382 17.85 59 12.31
2017-02-10 2892 25913606 4704 464517543 17.85 18.00 17.85 17.95 0.10 0.56% 17.90 2080 17.95 494 12.38
2017-02-13 2892 16035388 3529 287871756 17.95 18.00 17.90 18.00 0.05 0.28% 17.95 141 18.00 4942 12.41
2017-02-14 2892 20536109 3797 369438753 18.00 18.05 17.95 18.00 0.00 0% 17.95 1904 18.00 2439 12.41
2017-02-15 2892 21617617 4739 389928706 18.00 18.10 17.95 18.10 0.10 0.56% 18.05 1087 18.10 1681 12.48
2017-02-16 2892 21827968 5889 396120091 18.15 18.20 18.10 18.15 0.05 0.28% 18.10 2129 18.15 5020 12.52
2017-02-17 2892 17899595 4166 324365214 18.15 18.20 18.05 18.10 0.05 -0.28% 18.05 1502 18.10 743 12.48
2017-02-18 2892 5830332 1453 105442964 18.10 18.15 18.05 18.10 0.00 0% 18.10 809 18.15 7492 12.48
2017-02-20 2892 9628711 2098 174248527 18.10 18.15 18.05 18.10 0.00 0% 18.05 1655 18.10 1772 12.48
2017-02-21 2892 11548722 2739 208878112 18.10 18.15 18.05 18.10 0.00 0% 18.05 1985 18.10 696 12.48
2017-02-22 2892 10768840 2678 194977417 18.10 18.15 18.05 18.10 0.00 0% 18.05 2961 18.10 217 12.48
2017-02-23 2892 19933270 3922 359063040 18.10 18.10 17.95 17.95 0.15 -0.83% 17.95 1633 18.00 1410 12.38
2017-02-24 2892 24521388 4977 443795750 18.00 18.20 17.95 18.15 0.20 1.11% 18.15 2369 18.20 2282 12.52
2017-03-01 2892 19863508 4655 359885248 18.15 18.15 18.05 18.15 0.00 0% 18.10 1348 18.15 188 12.52
2017-03-02 2892 17274722 3748 314336701 18.20 18.30 18.10 18.20 0.05 0.28% 18.15 1352 18.20 1285 12.55
2017-03-03 2892 16876817 4703 307368796 18.20 18.30 18.15 18.20 0.00 0% 18.15 1230 18.20 2028 12.55
2017-03-06 2892 12653255 3101 229971634 18.20 18.25 18.15 18.20 0.00 0% 18.15 2478 18.20 6252 12.55
2017-03-07 2892 10919364 3176 198480975 18.15 18.20 18.15 18.20 0.00 0% 18.15 3813 18.20 3584 12.55
2017-03-08 2892 13495909 5190 245989801 18.20 18.30 18.15 18.20 0.00 0% 18.20 2678 18.25 140 12.55
2017-03-09 2892 23491938 7187 428344856 18.25 18.30 18.20 18.30 0.10 0.55% 18.25 169 18.30 2400 12.62
2017-03-10 2892 13713926 4055 249770717 18.30 18.30 18.15 18.25 0.05 -0.27% 18.20 2116 18.25 147 12.59
2017-03-13 2892 9962091 3356 183002491 18.30 18.40 18.30 18.40 0.15 0.82% 18.35 2154 18.40 311 12.69
2017-03-14 2892 24381506 5367 451627284 18.45 18.60 18.40 18.60 0.20 1.09% 18.55 1545 18.60 3456 12.83
2017-03-15 2892 12692899 3246 235574364 18.60 18.60 18.50 18.60 0.00 0% 18.55 616 18.60 183 12.83
2017-03-16 2892 13370986 4159 249160585 18.60 18.70 18.55 18.70 0.10 0.54% 18.65 996 18.70 805 12.90
2017-03-17 2892 31518747 5039 585948311 18.65 18.70 18.55 18.55 0.15 -0.8% 18.55 1522 18.60 418 12.79
2017-03-20 2892 14390667 3705 265804702 18.55 18.55 18.40 18.50 0.05 -0.27% 18.45 2217 18.50 916 12.76
2017-03-21 2892 14837876 4493 274676625 18.50 18.55 18.45 18.55 0.05 0.27% 18.50 651 18.55 427 12.79
2017-03-22 2892 20113679 4592 369994117 18.40 18.45 18.30 18.45 0.10 -0.54% 18.45 24 18.50 1205 12.72
2017-03-23 2892 12043366 3271 222781714 18.50 18.55 18.45 18.55 0.10 0.54% 18.50 1493 18.55 610 12.79
2017-03-24 2892 13330323 3176 246249589 18.55 18.60 18.40 18.45 0.10 -0.54% 18.45 261 18.50 1669 12.72
2017-03-27 2892 11998263 3472 221417095 18.45 18.50 18.40 18.50 0.05 0.27% 18.45 614 18.50 3249 12.76
2017-03-28 2892 23559884 4786 434714744 18.50 18.55 18.35 18.50 0.00 0% 18.45 291 18.50 1739 12.76
2017-03-29 2892 23105478 5334 428654285 18.50 18.60 18.50 18.60 0.10 0.54% 18.55 1180 18.60 2466 12.83
2017-03-30 2892 17902654 3731 332128846 18.60 18.65 18.50 18.60 0.00 0% 18.55 871 18.60 315 12.83
2017-03-31 2892 15096463 3085 280136361 18.60 18.65 18.50 18.50 0.10 -0.54% 18.50 3149 18.55 72 12.76
2017-04-05 2892 21206308 5283 395510818 18.55 18.70 18.55 18.70 0.20 1.08% 18.65 193 18.70 310 12.90
2017-04-06 2892 8821350 2627 164610786 18.70 18.70 18.60 18.70 0.00 0% 18.65 1131 18.70 2030 12.90
2017-04-07 2892 16621493 3343 309608750 18.65 18.70 18.55 18.70 0.00 0% 18.65 958 18.70 2742 12.90
2017-04-10 2892 6477605 2000 120882699 18.65 18.70 18.60 18.70 0.00 0% 18.65 436 18.70 2643 12.90
2017-04-11 2892 15510903 3737 289988530 18.70 18.75 18.60 18.75 0.05 0.27% 18.70 1986 18.75 230 12.93
2017-04-12 2892 11693573 3024 218603336 18.65 18.75 18.65 18.75 0.00 0% 18.70 1634 18.75 3167 12.93
2017-04-13 2892 11763645 2447 220331786 18.75 18.80 18.65 18.80 0.05 0.27% 18.75 59 18.80 2494 12.97
2017-04-14 2892 18749346 4006 348373738 18.70 18.70 18.50 18.50 0.30 -1.6% 18.50 2008 18.55 384 12.76
2017-04-17 2892 13464575 3508 247542740 18.45 18.50 18.30 18.40 0.10 -0.54% 18.35 1161 18.40 694 12.69
2017-04-18 2892 8627195 2360 158814268 18.45 18.50 18.35 18.40 0.00 0% 18.35 2438 18.40 8 12.69
2017-04-19 2892 25638435 6585 467017217 18.30 18.35 18.10 18.15 0.25 -1.36% 18.15 52 18.20 413 12.52
2017-04-20 2892 15773692 4178 285423561 18.10 18.15 18.00 18.15 0.00 0% 18.10 1578 18.15 1998 12.52
2017-04-21 2892 8909123 2423 162971247 18.20 18.35 18.20 18.30 0.15 0.83% 18.30 629 18.35 2010 12.62
2017-04-24 2892 12097072 2483 222394318 18.35 18.45 18.30 18.45 0.15 0.82% 18.40 423 18.45 268 12.72
2017-04-25 2892 18924866 4825 350712231 18.50 18.65 18.45 18.65 0.20 1.08% 18.60 722 18.65 1512 12.86
2017-04-26 2892 23522461 5317 440323862 18.70 18.80 18.65 18.75 0.10 0.54% 18.75 120 18.80 4358 12.93
2017-04-27 2892 16305713 4642 301757294 18.70 18.70 18.40 18.50 0.25 -1.33% 18.45 500 18.50 330 12.76
2017-04-28 2892 17780463 5725 326595330 18.45 18.45 18.30 18.40 0.10 -0.54% 18.35 870 18.40 17 12.69
2017-05-02 2892 42201944 8873 797063826 18.75 19.00 18.75 19.00 0.60 3.26% 18.95 422 19.00 5712 13.10
2017-05-03 2892 25382954 4821 482859132 19.05 19.10 18.95 19.00 0.00 0% 18.95 1923 19.00 23 13.10
2017-05-04 2892 20176612 4166 384051428 19.00 19.10 19.00 19.10 0.10 0.53% 19.05 153 19.10 5277 13.17
2017-05-05 2892 14256037 3518 270983403 19.05 19.05 18.95 19.00 0.10 -0.52% 19.00 396 19.05 1182 13.10
2017-05-08 2892 15586594 3018 296143336 19.00 19.05 18.95 19.05 0.05 0.26% 19.00 515 19.05 2206 13.14
2017-05-09 2892 19995675 4054 379457170 19.00 19.05 18.90 19.00 0.05 -0.26% 18.95 1142 19.00 2584 13.10
2017-05-10 2892 20303495 3935 385711105 19.00 19.05 18.95 19.00 0.00 0% 18.95 3061 19.00 855 13.10
2017-05-11 2892 21318191 4027 405405829 19.00 19.05 18.95 19.05 0.05 0.26% 19.00 1154 19.05 1947 13.14
2017-05-12 2892 18815711 4115 357914960 19.05 19.05 19.00 19.05 0.00 0% 19.00 3273 19.05 64 13.14
2017-05-15 2892 25077362 4403 479482775 19.05 19.20 19.00 19.20 0.15 0.79% 19.15 1964 19.20 2293 13.24
2017-05-16 2892 34850527 7493 665311834 19.15 19.20 19.00 19.05 0.15 -0.78% 19.05 3104 19.10 141 13.14
2017-05-17 2892 18823197 4138 359419606 19.05 19.15 19.05 19.15 0.10 0.52% 19.10 1478 19.15 943 13.21
2017-05-18 2892 14903649 3901 284696526 19.05 19.15 19.05 19.10 0.05 -0.26% 19.10 1156 19.15 1041 13.17
2017-05-19 2892 14721538 3421 281309017 19.10 19.15 19.10 19.10 0.00 0% 19.10 10596 19.15 1536 13.17
2017-05-22 2892 21484943 5186 412326543 19.10 19.25 19.10 19.25 0.15 0.79% 19.20 402 19.25 1216 13.28
2017-05-23 2892 17777399 4205 341317043 19.20 19.25 19.15 19.15 0.10 -0.52% 19.15 7425 19.20 340 13.21
2017-05-24 2892 13626835 4386 261199150 19.15 19.20 19.15 19.15 0.00 0% 19.15 4411 19.20 3371 13.30
2017-05-25 2892 14835564 4621 284497592 19.20 19.20 19.15 19.20 0.05 0.26% 19.15 3856 19.20 1318 13.33
2017-05-26 2892 20043717 3974 385549949 19.20 19.30 19.20 19.25 0.05 0.26% 19.25 361 19.30 3385 13.37
2017-05-31 2892 66613821 6772 1281080238 19.25 19.25 19.15 19.25 0.00 0% 19.25 4064 19.30 3927 13.37
2017-06-01 2892 13025765 3092 250471763 19.20 19.30 19.15 19.25 0.00 0% 19.20 2939 19.25 406 13.37
2017-06-02 2892 16013280 3816 308334742 19.25 19.30 19.20 19.25 0.00 0% 19.25 317 19.30 2748 13.37
2017-06-03 2892 5808789 1699 111938572 19.25 19.30 19.25 19.25 0.00 0% 19.25 1444 19.30 1897 13.37
2017-06-06 2892 16569313 3986 319195647 19.30 19.30 19.20 19.30 0.00 0.26% 19.25 2429 19.30 132 13.40
2017-06-07 2892 17082729 5413 329393658 19.25 19.30 19.25 19.30 0.00 0% 19.25 3707 19.30 212 13.40
2017-06-08 2892 19180673 5156 372104917 19.30 19.50 19.25 19.50 0.20 1.04% 19.45 310 19.50 1093 13.54
2017-06-09 2892 19680428 4886 383741547 19.50 19.55 19.45 19.45 0.05 -0.26% 19.45 526 19.50 924 13.51
2017-06-12 2892 15743962 3340 306276588 19.40 19.50 19.40 19.45 0.00 0% 19.40 2800 19.45 53 13.51
2017-06-13 2892 13135829 3341 256184443 19.45 19.55 19.45 19.50 0.05 0.26% 19.50 763 19.55 701 13.54
2017-06-14 2892 20462061 5155 397513165 19.50 19.55 19.35 19.40 0.10 -0.51% 19.35 1836 19.40 119 13.47
2017-06-15 2892 20375966 5121 394153995 19.40 19.40 19.30 19.30 0.10 -0.52% 19.30 3797 19.35 96 13.40
2017-06-16 2892 27759955 5832 540200552 19.30 19.50 19.30 19.50 0.20 1.04% 19.45 323 19.50 480 13.54
2017-06-19 2892 19605473 2831 382788746 19.45 19.55 19.40 19.55 0.05 0.26% 19.55 150 19.60 2733 13.58
2017-06-20 2892 23625973 4720 463751046 19.55 19.70 19.55 19.60 0.05 0.26% 19.60 349 19.65 304 13.61
2017-06-21 2892 18960208 4323 372270629 19.60 19.70 19.55 19.60 0.00 0% 19.60 756 19.65 313 13.61
2017-06-22 2892 15937025 3310 313865739 19.60 19.75 19.60 19.75 0.15 0.77% 19.70 857 19.75 942 13.72
2017-06-23 2892 17995147 4446 356821354 19.75 19.90 19.75 19.90 0.15 0.76% 19.85 655 19.90 2200 13.82
2017-06-26 2892 30668750 7526 615631878 19.90 20.20 19.90 20.20 0.30 1.51% 20.15 471 20.20 1185 14.03
2017-06-27 2892 20620039 5974 419316906 20.30 20.40 20.20 20.40 0.20 0.99% 20.35 178 20.40 3847 14.17
2017-06-28 2892 21837512 5540 442150658 20.35 20.40 20.10 20.20 0.20 -0.98% 20.15 210 20.20 834 14.03
2017-06-29 2892 16980685 3966 345643706 20.30 20.40 20.25 20.40 0.20 0.99% 20.35 40 20.40 4128 14.17
2017-06-30 2892 15208552 3718 309238032 20.30 20.40 20.20 20.35 0.05 -0.25% 20.35 500 20.40 1980 14.13
2017-07-03 2892 15580448 3581 317591980 20.40 20.45 20.30 20.40 0.05 0.25% 20.35 1335 20.40 909 14.17
2017-07-04 2892 16600022 4522 338476271 20.40 20.45 20.35 20.35 0.05 -0.25% 20.30 1920 20.35 645 14.13
2017-07-05 2892 14543231 3447 295376663 20.35 20.40 20.20 20.40 0.05 0.25% 20.35 122 20.40 981 14.17
2017-07-06 2892 12052643 3322 245165206 20.40 20.40 20.30 20.40 0.00 0% 20.35 85 20.40 2585 14.17
2017-07-07 2892 12543287 3256 254462624 20.30 20.30 20.25 20.30 0.10 -0.49% 20.25 2083 20.30 1327 14.10
2017-07-10 2892 17121582 4752 345980422 20.30 20.30 20.15 20.20 0.10 -0.49% 20.20 138 20.25 508 14.03
2017-07-11 2892 16297543 4229 329143477 20.20 20.25 20.15 20.20 0.00 0% 20.15 1819 20.20 588 14.03
2017-07-12 2892 15369527 3947 310920560 20.20 20.30 20.15 20.25 0.05 0.25% 20.25 499 20.30 2690 14.06
2017-07-13 2892 21356898 5996 433883279 20.30 20.40 20.25 20.30 0.05 0.25% 20.30 1877 20.35 387 14.10
2017-07-14 2892 16925425 3431 345484814 20.35 20.50 20.35 20.45 0.15 0.74% 20.40 1891 20.45 166 14.20
2017-07-17 2892 23817493 5593 490668988 20.50 20.65 20.50 20.60 0.15 0.73% 20.60 1331 20.65 1422 14.31
2017-07-18 2892 17310419 3782 357334164 20.65 20.70 20.60 20.65 0.05 0.24% 20.65 743 20.70 1898 14.34
2017-07-19 2892 19848809 5835 408964606 20.65 20.65 20.55 20.60 0.05 -0.24% 20.55 2808 20.60 218 14.31
2017-07-20 2892 16925791 4567 347698446 20.60 20.60 20.50 20.55 0.05 -0.24% 20.55 193 20.60 1524 14.27
2017-07-21 2892 21593858 5124 443931417 20.60 20.60 20.50 20.55 0.00 0% 20.55 300 20.60 1769 14.27
2017-07-24 2892 21228661 5750 436286158 20.55 20.60 20.50 20.60 0.05 0.24% 20.55 953 20.60 1422 14.31
2017-07-25 2892 23048388 6067 473547887 20.60 20.60 20.50 20.50 0.10 -0.49% 20.50 2538 20.55 501 14.24
2017-07-26 2892 27951558 6766 570549948 20.50 20.55 20.35 20.35 0.15 -0.73% 20.35 2293 20.40 549 14.13
2017-07-27 2892 22906659 4687 468205728 20.40 20.50 20.35 20.45 0.10 0.49% 20.45 641 20.50 1540 14.20
2017-07-28 2892 20899375 4309 426477078 20.45 20.50 20.35 20.40 0.05 -0.24% 20.35 4392 20.40 88 14.17
2017-07-31 2892 37805909 6281 771286654 20.40 20.45 20.30 20.40 0.00 0% 20.35 554 20.40 44 14.17
2017-08-01 2892 55599489 8543 1142119397 20.50 20.60 20.45 20.55 0.15 0.74% 20.55 2697 20.60 5277 14.27
2017-08-02 2892 59768345 9286 1235558722 20.60 20.75 20.60 20.75 0.20 0.97% 20.70 2444 20.75 1000 14.41
2017-08-03 2892 81976454 12786 1697581781 20.75 20.75 20.65 20.75 0.00 0% 20.70 2007 20.75 3712 14.41
2017-08-04 2892 97629365 16341 1888804209 19.30 19.45 19.30 19.45 0.00 -6.27% 19.40 6266 19.45 722 13.51
2017-08-07 2892 37731924 9616 737808277 19.55 19.70 19.45 19.45 0.00 0% 19.45 514 19.50 1401 13.51
2017-08-08 2892 24691964 6135 478594708 19.45 19.50 19.30 19.35 0.10 -0.51% 19.35 635 19.40 1053 13.44
2017-08-09 2892 21232258 6116 408805909 19.30 19.35 19.20 19.20 0.15 -0.78% 19.20 1917 19.25 1598 13.33
2017-08-10 2892 51776486 12175 980896820 19.15 19.15 18.85 19.00 0.20 -1.04% 18.95 95 19.00 1192 13.19
2017-08-11 2892 24610210 6115 464219036 18.80 19.00 18.70 18.90 0.10 -0.53% 18.90 946 18.95 592 13.13
2017-08-14 2892 27321913 8230 512604225 19.00 19.00 18.65 18.65 0.25 -1.32% 18.65 1704 18.70 879 12.95
2017-08-15 2892 17183328 4574 322779865 18.70 18.90 18.70 18.80 0.15 0.8% 18.75 1109 18.80 295 13.06
2017-08-16 2892 17555629 5251 330117373 18.80 18.90 18.70 18.80 0.00 0% 18.75 2428 18.80 157 13.06
2017-08-17 2892 24112262 4974 462747699 18.90 19.35 18.90 19.20 0.40 2.13% 19.20 769 19.25 1613 13.33
2017-08-18 2892 9980064 2790 190436442 19.00 19.20 18.95 19.10 0.10 -0.52% 19.10 1528 19.15 395 13.26
2017-08-21 2892 7268667 2056 138887705 19.10 19.15 19.05 19.10 0.00 0% 19.10 862 19.15 905 13.26
2017-08-22 2892 9393796 2212 180283155 19.15 19.25 19.10 19.20 0.10 0.52% 19.15 907 19.20 371 13.33
2017-08-23 2892 11161434 3105 214852763 19.30 19.30 19.20 19.25 0.05 0.26% 19.20 1919 19.25 184 13.37
2017-08-24 2892 14900591 3712 288846861 19.25 19.45 19.25 19.45 0.20 1.04% 19.40 66 19.45 2017 13.51
2017-08-25 2892 12136947 3143 235645764 19.45 19.50 19.35 19.40 0.05 -0.26% 19.40 220 19.45 1522 13.47
2017-08-28 2892 12488603 3667 243165587 19.45 19.50 19.35 19.50 0.10 0.52% 19.50 390 19.55 1074 13.54
2017-08-29 2892 11142926 3478 216413182 19.50 19.50 19.40 19.45 0.05 -0.26% 19.40 954 19.45 386 12.80
2017-08-30 2892 12674583 3138 246768483 19.45 19.50 19.40 19.50 0.05 0.26% 19.50 219 19.55 1339 12.83
2017-08-31 2892 22433670 4490 439407617 19.55 19.65 19.50 19.60 0.10 0.51% 19.55 59 19.60 825 12.89
2017-09-01 2892 28183626 6238 556744655 19.60 19.90 19.55 19.85 0.25 1.28% 19.80 1225 19.85 1571 13.06
2017-09-04 2892 16247215 5343 320058301 19.85 19.85 19.60 19.65 0.20 -1.01% 19.65 201 19.70 830 12.93
2017-09-05 2892 18617911 3809 365922987 19.65 19.70 19.60 19.70 0.05 0.25% 19.70 28 19.75 1502 12.96
2017-09-06 2892 18298421 3891 359527543 19.65 19.75 19.55 19.70 0.00 0% 19.65 324 19.70 338 12.96
2017-09-07 2892 14926122 4092 293673695 19.70 19.75 19.60 19.70 0.00 0% 19.65 233 19.70 1519 12.96
2017-09-08 2892 12991064 3641 255910606 19.70 19.75 19.60 19.75 0.05 0.25% 19.70 51 19.75 608 12.99
2017-09-11 2892 13533328 4170 267050464 19.75 19.80 19.70 19.70 0.05 -0.25% 19.70 1377 19.75 771 12.96
2017-09-12 2892 13581012 4607 268241307 19.75 19.80 19.70 19.80 0.10 0.51% 19.75 377 19.80 3392 13.03
2017-09-13 2892 10136115 4043 199990791 19.80 19.80 19.70 19.70 0.10 -0.51% 19.70 1632 19.75 476 12.96
2017-09-14 2892 19865690 6928 388894868 19.65 19.70 19.50 19.60 0.10 -0.51% 19.55 193 19.60 13 12.89
2017-09-15 2892 21785105 5449 425639281 19.55 19.60 19.50 19.55 0.05 -0.26% 19.55 1241 19.60 1062 12.86
2017-09-18 2892 18480119 7613 361773675 19.55 19.65 19.50 19.65 0.10 0.51% 19.60 721 19.65 42 12.93
2017-09-19 2892 17285765 4791 338259190 19.70 19.70 19.50 19.55 0.10 -0.51% 19.50 1883 19.55 605 12.86
2017-09-20 2892 15833019 5148 307943526 19.50 19.55 19.40 19.45 0.10 -0.51% 19.45 92 19.50 1073 12.80
2017-09-21 2892 12515011 3787 243261942 19.45 19.50 19.40 19.40 0.05 -0.26% 19.40 2622 19.45 337 12.76
2017-09-22 2892 10838065 4526 209830845 19.40 19.40 19.30 19.40 0.00 0% 19.35 509 19.40 2816 12.76
2017-09-25 2892 16265826 5766 313808726 19.40 19.40 19.20 19.25 0.15 -0.77% 19.25 1087 19.30 69 12.66
2017-09-26 2892 23061786 6652 449533042 19.25 19.55 19.25 19.55 0.30 1.56% 19.50 16 19.55 1072 12.86
2017-09-27 2892 14667510 4935 286329065 19.50 19.55 19.45 19.55 0.00 0% 19.50 749 19.55 76 12.86
2017-09-28 2892 15460438 4303 302158412 19.60 19.60 19.50 19.50 0.05 -0.26% 19.50 367 19.55 418 12.83
2017-09-29 2892 10673178 2986 207906018 19.50 19.55 19.45 19.45 0.05 -0.26% 19.45 2073 19.50 21 12.80
2017-09-30 2892 2927924 1153 57117609 19.50 19.55 19.45 19.55 0.10 0.51% 19.50 35 19.55 1102 12.86
2017-10-02 2892 5774250 2523 112743619 19.55 19.55 19.50 19.50 0.05 -0.26% 19.50 1429 19.55 88 12.83
2017-10-03 2892 7375973 3055 144087282 19.55 19.60 19.50 19.55 0.05 0.26% 19.50 2259 19.55 2416 12.86
2017-10-05 2892 9261407 3060 181121292 19.50 19.60 19.50 19.55 0.00 0% 19.55 16 19.60 3204 12.86
2017-10-06 2892 13981449 3436 274571143 19.55 19.70 19.55 19.70 0.15 0.77% 19.65 1061 19.70 1622 12.96
2017-10-11 2892 25523365 7369 507185688 19.80 19.90 19.75 19.90 0.20 1.02% 19.85 756 19.90 1295 13.09
2017-10-12 2892 25263500 7511 504394950 19.90 20.00 19.85 20.00 0.10 0.5% 20.00 1034 20.05 1734 13.16
2017-10-13 2892 16802587 4562 336553764 20.00 20.10 19.95 20.10 0.10 0.5% 20.05 80 20.10 3046 13.22
2017-10-16 2892 22902825 5888 455947550 20.00 20.00 19.80 19.95 0.15 -0.75% 19.90 367 19.95 624 13.13
2017-10-17 2892 10647776 3797 212147797 19.90 20.00 19.85 19.95 0.00 0% 19.95 446 20.00 2446 13.13
2017-10-18 2892 23319327 7948 463565416 19.90 20.00 19.80 19.90 0.05 -0.25% 19.90 443 19.95 276 13.09
2017-10-19 2892 9826327 3120 194946085 19.90 19.90 19.80 19.80 0.10 -0.5% 19.80 2490 19.85 301 13.03
2017-10-20 2892 18547420 4707 365144409 19.75 19.80 19.60 19.75 0.05 -0.25% 19.70 123 19.75 685 12.99
2017-10-23 2892 6467981 2289 127818961 19.70 19.80 19.70 19.75 0.00 0% 19.75 580 19.80 659 12.99
2017-10-24 2892 15019795 4072 299053500 19.75 20.00 19.75 20.00 0.25 1.27% 19.95 23 20.00 3925 13.16
2017-10-25 2892 11884801 3896 237064642 20.00 20.00 19.90 19.95 0.05 -0.25% 19.95 390 20.00 4123 13.13
2017-10-26 2892 36256942 9916 712872199 19.70 19.75 19.60 19.65 0.30 -1.5% 19.60 6642 19.65 1242 12.93
2017-10-27 2892 55947467 14602 1082737769 19.50 19.50 19.25 19.40 0.25 -1.27% 19.35 1797 19.40 2066 12.76
2017-10-30 2892 23178123 5349 449852059 19.30 19.50 19.30 19.45 0.05 0.26% 19.45 747 19.50 1053 12.80
2017-10-31 2892 15997183 3577 311613549 19.45 19.55 19.40 19.45 0.00 0% 19.45 1942 19.50 855 12.80
2017-11-01 2892 15760241 3686 307567195 19.55 19.60 19.45 19.55 0.10 0.51% 19.50 667 19.55 117 12.86
2017-11-02 2892 8078937 2885 157609279 19.50 19.55 19.50 19.50 0.05 -0.26% 19.50 25 19.55 725 12.83
2017-11-03 2892 20061823 5259 388539378 19.40 19.45 19.30 19.40 0.10 -0.51% 19.40 657 19.45 1119 12.76
2017-11-06 2892 22140157 6629 426828423 19.35 19.40 19.25 19.30 0.10 -0.52% 19.25 4201 19.30 982 12.70
2017-11-07 2892 11524942 3467 222736000 19.30 19.40 19.25 19.40 0.10 0.52% 19.35 982 19.40 1438 12.76
2017-11-08 2892 13763472 5572 266646549 19.40 19.45 19.30 19.40 0.00 0% 19.40 243 19.45 1329 12.76
2017-11-09 2892 10901483 3274 211015348 19.40 19.45 19.30 19.35 0.05 -0.26% 19.30 4225 19.35 127 12.73
2017-11-10 2892 9785302 2926 189213048 19.35 19.40 19.30 19.35 0.00 0% 19.35 17 19.40 1163 12.73
2017-11-13 2892 12092192 3895 233942036 19.35 19.40 19.30 19.30 0.05 -0.26% 19.30 2617 19.35 178 12.70
2017-11-14 2892 16780492 4862 323396216 19.30 19.30 19.25 19.30 0.00 0% 19.25 3846 19.30 781 12.70
2017-11-15 2892 20413930 6121 392478504 19.30 19.30 19.20 19.20 0.10 -0.52% 19.20 3674 19.25 1308 12.63
2017-11-16 2892 31456127 8151 600374030 19.15 19.20 19.00 19.05 0.15 -0.78% 19.05 4634 19.10 55 12.53
2017-11-17 2892 19084517 4875 364094346 19.05 19.15 19.05 19.10 0.05 0.26% 19.10 575 19.15 283 12.57
2017-11-20 2892 9805029 3320 187673600 19.10 19.20 19.10 19.15 0.05 0.26% 19.15 1114 19.20 722 12.60
2017-11-21 2892 21336989 4932 413981245 19.20 19.55 19.20 19.40 0.25 1.31% 19.40 1240 19.45 59 12.76
2017-11-22 2892 20836553 5874 407145622 19.40 19.60 19.40 19.55 0.15 0.77% 19.55 315 19.60 3422 12.86
2017-11-23 2892 9241327 2824 180746530 19.55 19.60 19.50 19.60 0.05 0.26% 19.55 370 19.60 3433 12.89
2017-11-24 2892 10442665 2659 203347211 19.55 19.55 19.40 19.50 0.10 -0.51% 19.45 33 19.50 174 12.83
2017-11-27 2892 10956812 2532 212658672 19.50 19.50 19.35 19.45 0.05 -0.26% 19.40 259 19.45 797 12.80
2017-11-28 2892 18258321 3702 353848750 19.45 19.50 19.30 19.40 0.05 -0.26% 19.40 368 19.45 922 12.60
2017-11-29 2892 13342409 2521 258919125 19.40 19.45 19.35 19.45 0.05 0.26% 19.40 971 19.45 106 12.63
2017-11-30 2892 32094163 3835 619328949 19.40 19.45 19.25 19.25 0.20 -1.03% 19.25 790 19.30 14 12.50
2017-12-01 2892 15385657 4444 297863150 19.25 19.45 19.25 19.40 0.15 0.78% 19.35 283 19.40 944 12.60
2017-12-04 2892 13490163 4913 262395534 19.40 19.50 19.35 19.50 0.10 0.52% 19.45 1086 19.50 94 12.66
2017-12-05 2892 13370734 4641 260130645 19.50 19.55 19.40 19.50 0.00 0% 19.45 12 19.50 1397 12.66
2017-12-06 2892 30057446 9596 579591244 19.45 19.45 19.20 19.20 0.30 -1.54% 19.20 265 19.25 1009 12.47
2017-12-07 2892 13818414 5413 265447424 19.20 19.25 19.20 19.20 0.00 0% 19.20 707 19.25 271 12.47
2017-12-08 2892 16676302 5428 319842253 19.20 19.25 19.15 19.15 0.05 -0.26% 19.15 2094 19.20 483 12.44
2017-12-11 2892 10122731 3414 194715517 19.20 19.30 19.20 19.20 0.05 0.26% 19.20 2467 19.25 265 12.47
2017-12-12 2892 15905661 4189 305766046 19.20 19.30 19.15 19.30 0.10 0.52% 19.25 46 19.30 475 12.53
2017-12-13 2892 11338938 3245 218441038 19.30 19.40 19.20 19.25 0.05 -0.26% 19.25 1089 19.30 129 12.50
2017-12-14 2892 13464427 4183 260300647 19.30 19.40 19.30 19.35 0.10 0.52% 19.30 471 19.35 364 12.56
2017-12-15 2892 21346048 3652 410745550 19.30 19.35 19.20 19.25 0.10 -0.52% 19.25 232 19.30 1277 12.50
2017-12-18 2892 7399787 2671 142663235 19.35 19.35 19.20 19.25 0.00 0% 19.25 937 19.30 26 12.50
2017-12-19 2892 10677256 2277 205571705 19.25 19.30 19.20 19.25 0.00 0% 19.20 5446 19.25 338 12.50
2017-12-20 2892 8156310 1881 157430807 19.25 19.35 19.25 19.30 0.05 0.26% 19.30 600 19.35 956 12.53
2017-12-21 2892 5547839 1798 107186389 19.30 19.35 19.25 19.35 0.05 0.26% 19.30 894 19.35 1516 12.56
2017-12-22 2892 7581755 1534 146938988 19.35 19.40 19.30 19.40 0.05 0.26% 19.35 654 19.40 858 12.60
2017-12-25 2892 3383952 1265 65520570 19.40 19.40 19.30 19.35 0.05 -0.26% 19.35 558 19.40 993 12.56
2017-12-26 2892 4463558 1380 86350807 19.35 19.40 19.30 19.30 0.05 -0.26% 19.30 3233 19.35 401 12.53
2017-12-27 2892 7769583 1897 150169998 19.35 19.40 19.30 19.35 0.05 0.26% 19.30 2427 19.35 1883 12.56
2017-12-28 2892 9036799 2469 175316472 19.35 19.45 19.35 19.45 0.10 0.52% 19.40 247 19.45 208 12.63
2017-12-29 2892 12398716 3058 241949835 19.50 19.55 19.45 19.55 0.10 0.51% 19.50 77 19.55 141 12.69